Aercap Holdings N.V. (NY: AER )

57.68 USD +1.64 (+2.93%)
Streaming Delayed Price Updated: 11:44 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 17.77 18.01 17.69 17.94 234,704 +0.15(+0.84%)
Aug 29, 2013 17.73 17.83 17.58 17.79 219,859 +0.03(+0.17%)
Aug 28, 2013 17.93 18.04 17.75 17.76 149,721 -0.21(-1.17%)
Aug 27, 2013 18.33 18.38 17.91 17.97 191,959 -0.49(-2.65%)
Aug 26, 2013 18.51 18.61 18.39 18.46 241,499 -0.03(-0.16%)
Aug 23, 2013 18.26 18.57 18.24 18.49 428,385 +0.28(+1.54%)
Aug 22, 2013 17.84 18.26 17.84 18.21 143,051 +0.43(+2.42%)
Aug 21, 2013 18.01 18.16 17.78 17.78 258,545 -0.27(-1.50%)
Aug 20, 2013 17.64 18.11 17.54 18.05 366,820 +0.45(+2.56%)
Aug 19, 2013 17.85 17.86 17.49 17.60 196,271 -0.19(-1.07%)
Aug 16, 2013 18.15 18.25 17.77 17.79 301,723 -0.10(-0.56%)
Aug 15, 2013 18.16 18.16 17.61 17.89 558,172 -0.35(-1.92%)
Aug 14, 2013 18.20 18.34 18.16 18.24 297,325 +0.03(+0.16%)
Aug 13, 2013 18.08 18.34 18.08 18.21 399,895 +0.09(+0.50%)
Aug 12, 2013 18.32 18.38 18.01 18.12 419,711 -0.19(-1.04%)
Aug 09, 2013 18.12 18.37 18.04 18.31 326,760 +0.17(+0.94%)
Aug 08, 2013 18.04 18.25 17.76 18.14 602,460 +0.14(+0.78%)
Aug 07, 2013 17.40 18.12 17.37 18.00 740,411 +0.59(+3.39%)
Aug 06, 2013 17.80 17.95 17.17 17.41 607,952 +0.01(+0.06%)
Aug 05, 2013 17.58 17.67 17.30 17.40 189,765 -0.16(-0.91%)
Aug 02, 2013 17.64 17.64 17.36 17.56 162,088 -0.10(-0.57%)
Aug 01, 2013 17.65 17.75 17.63 17.66 179,933 +0.14(+0.80%)
Jul 31, 2013 17.55 17.67 17.37 17.52 250,479 +0.01(+0.06%)
Jul 30, 2013 17.65 17.81 17.41 17.51 140,510 -0.11(-0.62%)
Jul 29, 2013 17.61 17.69 17.51 17.62 148,761 -0.02(-0.11%)
Jul 26, 2013 17.62 17.73 17.47 17.64 312,497 -0.04(-0.23%)
Jul 25, 2013 17.69 17.70 17.45 17.68 230,934 +0.00(+0.00%)
Jul 24, 2013 17.52 17.79 17.50 17.68 571,791 +0.22(+1.26%)
Jul 23, 2013 17.63 17.64 17.40 17.46 155,693 -0.11(-0.63%)
Jul 22, 2013 17.53 17.77 17.47 17.57 254,164 +0.10(+0.57%)
Jul 19, 2013 17.63 17.63 17.26 17.47 331,269 -0.14(-0.80%)
Jul 18, 2013 17.53 17.72 17.43 17.61 253,691 +0.14(+0.80%)
Jul 17, 2013 17.51 17.53 17.38 17.47 257,459 +0.00(+0.00%)
Jul 16, 2013 17.61 17.65 17.44 17.47 143,560 -0.12(-0.68%)
Jul 15, 2013 17.75 17.75 17.51 17.59 224,739 -0.10(-0.57%)
Jul 12, 2013 17.84 17.91 17.65 17.69 284,396 -0.09(-0.51%)
Jul 11, 2013 17.91 18.08 17.72 17.78 234,182 +0.02(+0.11%)
Jul 10, 2013 17.79 18.00 17.69 17.76 254,956 -0.15(-0.84%)
Jul 09, 2013 17.86 18.03 17.76 17.91 263,135 +0.14(+0.79%)
Jul 08, 2013 17.61 17.86 17.58 17.77 193,807 +0.16(+0.91%)
Jul 05, 2013 17.74 17.75 17.50 17.61 224,859 -0.03(-0.17%)
Jul 03, 2013 17.41 17.64 17.28 17.64 231,857 +0.15(+0.86%)
Jul 02, 2013 17.59 17.70 17.46 17.49 379,824 -0.01(-0.06%)
Jul 01, 2013 17.50 17.63 17.42 17.50 343,455 +0.04(+0.23%)
Jun 28, 2013 17.31 17.64 17.28 17.46 661,826 +0.16(+0.92%)
Jun 27, 2013 16.97 17.30 16.86 17.30 480,316 +0.43(+2.55%)
Jun 26, 2013 16.97 17.10 16.65 16.87 300,807 +0.01(+0.06%)
Jun 25, 2013 16.74 17.05 16.69 16.86 614,027 +0.21(+1.26%)
Jun 24, 2013 16.51 16.71 16.16 16.65 484,571 +0.05(+0.30%)
Jun 21, 2013 16.56 16.68 16.45 16.60 481,518 +0.10(+0.61%)
Jun 20, 2013 16.45 16.61 16.36 16.50 420,270 -0.05(-0.30%)
Jun 19, 2013 16.87 17.09 16.54 16.55 368,279 -0.35(-2.07%)
Jun 18, 2013 16.72 16.96 16.63 16.90 321,944 +0.23(+1.38%)
Jun 17, 2013 16.66 16.71 16.48 16.67 418,200 +0.11(+0.66%)
Jun 14, 2013 16.73 16.94 16.52 16.56 275,165 -0.08(-0.48%)
Jun 13, 2013 16.48 16.74 16.35 16.64 310,806 +0.15(+0.91%)
Jun 12, 2013 16.62 16.77 16.41 16.49 178,462 -0.01(-0.06%)
Jun 11, 2013 16.74 16.74 16.48 16.50 216,360 -0.31(-1.84%)
Jun 10, 2013 16.90 16.97 16.70 16.81 226,394 -0.09(-0.53%)
Jun 07, 2013 17.18 17.18 16.79 16.90 206,617 -0.08(-0.47%)
Jun 06, 2013 16.85 17.02 16.68 16.98 372,947 +0.12(+0.71%)
Jun 05, 2013 17.40 17.43 16.85 16.86 406,149 -0.50(-2.88%)
Jun 04, 2013 17.22 17.43 17.19 17.36 240,450 +0.11(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.